Live Oak Bancshares Historical Data - LOB

Company Name	Stock Ticker Symbol	Market	Type
Live Oak Bancshares Inc	LOB	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.73	-2.07%	34.52	17:37:59

Open Price	Low Price	High Price	Close Price	Prev Close
34.84	34.45	35.23	34.52	35.25

LOB Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	32.83	36.01	32.52	34.60	141,304	1.69	5.15%
1 Month	39.90	39.99	32.30	35.50	177,481	-5.38	-13.48%
3 Months	39.29	42.00	32.30	38.02	158,739	-4.77	-12.14%
6 Months	30.96	47.22	29.26	38.79	176,626	3.56	11.50%
1 Year	22.02	47.22	19.88	33.00	194,771	12.50	56.77%
3 Years	30.25	47.22	17.305	31.22	235,032	4.27	14.12%
5 Years	30.25	47.22	17.305	31.22	235,032	4.27	14.12%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	34.52	-0.73	-2.07%	34.84	35.23	34.45	122,691
May 07 2024	35.25	-0.20	-0.56%	35.51	35.635	35.1806	94,968
May 06 2024	35.45	0.13	0.37%	35.56	35.65	35.25	86,079
May 03 2024	35.32	0.51	1.47%	36.01	36.01	35.08	141,174
May 02 2024	34.81	1.32	3.94%	33.88	34.87	33.63	144,401
May 01 2024	33.49	1.17	3.62%	32.83	34.54	32.52	239,897
Apr 30 2024	32.32	-1.16	-3.46%	33.00	34.015	32.30	141,520
Apr 29 2024	33.48	0.30	0.90%	33.31	33.96	32.86	241,372
Apr 26 2024	33.18	-1.10	-3.21%	34.89	35.01	32.77	356,577
Apr 25 2024	34.28	-5.59	-14.02%	37.10	37.10	32.55	776,317
Apr 24 2024	39.87	0.61	1.55%	38.64	39.96	38.64	149,182
Apr 23 2024	39.26	0.85	2.21%	38.43	39.715	38.43	103,964
Apr 22 2024	38.41	0.51	1.35%	37.90	38.52	37.333	118,693
Apr 19 2024	37.90	1.19	3.24%	36.83	37.95	36.41	135,298
Apr 18 2024	36.71	0.03	0.08%	36.79	37.26	36.55	108,853
Apr 17 2024	36.68	-0.20	-0.54%	37.35	37.43	36.58	123,157
Apr 16 2024	36.88	-0.63	-1.68%	36.92	37.37	36.71	78,073
Apr 15 2024	37.51	-0.42	-1.11%	38.10	38.58	36.99	96,542
Apr 12 2024	37.93	-0.25	-0.65%	37.70	38.17	37.62	91,064
Apr 11 2024	38.18	0.17	0.45%	38.61	38.61	37.44	116,703
Apr 10 2024	38.01	-3.57	-8.59%	39.90	39.99	37.74	205,793
Apr 09 2024	41.58	0.52	1.27%	41.37	41.65	41.07	75,626